Vinci Historical Data

VINCI Page 80
Download
Date Close Price change Market cap Trading volume
Nov 25, 11 PM $ 10.92
+0.63%
$ 3.28 billion $ 247,201
Nov 25, 10 PM $ 10.84
+0.34%
$ 3.25 billion $ 247,742
Nov 25, 9 PM $ 10.8
-1.01%
$ 3.24 billion $ 246,019
Nov 25, 8 PM $ 10.91
+0.43%
$ 3.27 billion $ 245,797
Nov 25, 7 PM $ 10.86
-0.56%
$ 3.26 billion $ 243,963
Nov 25, 6 PM $ 10.93
-0.38%
$ 3.28 billion $ 245,000
Nov 25, 5 PM $ 10.98
+1.08%
$ 3.29 billion $ 247,281
Nov 25, 4 PM $ 10.86
+0.33%
$ 3.26 billion $ 244,947
Nov 25, 3 PM $ 10.82
+0.75%
$ 3.25 billion $ 244,655
Nov 25, 2 PM $ 10.73
-1.36%
$ 3.22 billion $ 243,141
Nov 25, 1 PM $ 10.88
-0.61%
$ 3.26 billion $ 243,729
Nov 25, 12 PM $ 10.94
+0.96%
$ 3.28 billion $ 245,053
Nov 25, 11 AM $ 10.84
+0.03%
$ 3.25 billion $ 245,726
Nov 25, 10 AM $ 10.84
+0.22%
$ 3.25 billion $ 245,066
Nov 25, 9 AM $ 10.81
-0.08%
$ 3.24 billion $ 244,765
Nov 25, 8 AM $ 10.82
-0.88%
$ 3.25 billion $ 243,757
Nov 25, 7 AM $ 10.92
-0.75%
$ 3.27 billion $ 244,698
Nov 25, 6 AM $ 11
+0.61%
$ 3.3 billion $ 247,123
Nov 25, 5 AM $ 10.93
-0.68%
$ 3.28 billion $ 246,856
Nov 25, 4 AM $ 11.01
+0.30%
$ 3.3 billion $ 247,786
Nov 25, 3 AM $ 10.97
+0.71%
$ 3.29 billion $ 246,296
Nov 25, 2 AM $ 10.89
-0.07%
$ 3.27 billion $ 246,501
Nov 25, 1 AM $ 10.9
-0.57%
$ 3.27 billion $ 245,772
Nov 25, 12 AM $ 10.96
+0.14%
$ 3.29 billion $ 247,360
Nov 24, 11 PM $ 10.95
-1.24%
$ 3.29 billion $ 247,548
Nov 24, 10 PM $ 11.09
+0.70%
$ 3.33 billion $ 248,293
Nov 24, 9 PM $ 11.01
-1.25%
$ 3.3 billion $ 248,701
Nov 24, 8 PM $ 11.14
+1.79%
$ 3.34 billion $ 251,257
Nov 24, 7 PM $ 10.95
-0.47%
$ 3.28 billion $ 249,573
Nov 24, 6 PM $ 10.99
-0.37%
$ 3.3 billion $ 251,043
Nov 24, 5 PM $ 11.02
+1.90%
$ 3.31 billion $ 248,899
Nov 24, 4 PM $ 10.82
+0.42%
$ 3.25 billion $ 246,000
Nov 24, 3 PM $ 10.77
+1.12%
$ 3.23 billion $ 243,413
Nov 24, 2 PM $ 10.65
-0.76%
$ 3.19 billion $ 241,560
Nov 24, 1 PM $ 10.74
-0.10%
$ 3.22 billion $ 242,732
Nov 24, 12 PM $ 10.75
+0.11%
$ 3.22 billion $ 241,286
Nov 24, 11 AM $ 10.75
+0.75%
$ 3.23 billion $ 241,950
Nov 24, 10 AM $ 10.67
-0.05%
$ 3.2 billion $ 241,575
Nov 24, 9 AM $ 10.68
-0.91%
$ 3.2 billion $ 240,729
Nov 24, 8 AM $ 10.78
-0.91%
$ 3.23 billion $ 243,713
Nov 24, 7 AM $ 10.88
+0.72%
$ 3.27 billion $ 245,001
Nov 24, 6 AM $ 10.81
-1.08%
$ 3.24 billion $ 243,646
Nov 24, 5 AM $ 10.93
+1.34%
$ 3.28 billion $ 245,192
Nov 24, 4 AM $ 10.78
-1.35%
$ 3.23 billion $ 242,969
Nov 24, 3 AM $ 10.92
+0.01%
$ 3.28 billion $ 245,155
Nov 24, 2 AM $ 10.91
+0.29%
$ 3.27 billion $ 245,114
Nov 24, 1 AM $ 10.88
+0.28%
$ 3.26 billion $ 244,358
Nov 24, 12 AM $ 10.85
+0.77%
$ 3.26 billion $ 243,919
Nov 23, 11 PM $ 10.77
-2.11%
$ 3.23 billion $ 244,137
Nov 23, 10 PM $ 10.99
-0.13%
$ 3.3 billion $ 246,776